Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Cap Corp (NQ: GLAD )

22.05 +0.34 (+1.57%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 5.610 5.610 5.556 5.610 267,547 +0.01(+0.11%)
Jul 30, 2018 5.580 5.610 5.562 5.604 172,011 +0.05(+0.86%)
Jul 27, 2018 5.574 5.592 5.544 5.556 141,839 -0.01(-0.22%)
Jul 26, 2018 5.556 5.592 5.550 5.568 125,812 +0.01(+0.11%)
Jul 25, 2018 5.520 5.562 5.520 5.562 134,612 +0.04(+0.76%)
Jul 24, 2018 5.508 5.538 5.502 5.520 150,880 +0.02(+0.44%)
Jul 23, 2018 5.550 5.550 5.484 5.496 127,797 -0.03(-0.54%)
Jul 20, 2018 5.532 5.544 5.526 5.526 106,126 +0.00(+0.00%)
Jul 19, 2018 5.556 5.592 5.526 5.526 212,174 -0.03(-0.54%)
Jul 18, 2018 5.514 5.568 5.509 5.556 264,118 +0.05(+0.86%)
Jul 17, 2018 5.478 5.526 5.466 5.508 220,163 +0.02(+0.43%)
Jul 16, 2018 5.455 5.496 5.449 5.484 226,652 +0.04(+0.66%)
Jul 13, 2018 5.425 5.472 5.419 5.449 140,633 +0.02(+0.33%)
Jul 12, 2018 5.460 5.460 5.419 5.431 170,868 +0.00(+0.00%)
Jul 11, 2018 5.419 5.466 5.419 5.431 102,711 -0.02(-0.33%)
Jul 10, 2018 5.431 5.478 5.431 5.449 234,970 +0.02(+0.38%)
Jul 09, 2018 5.407 5.434 5.395 5.428 103,620 +0.03(+0.61%)
Jul 06, 2018 5.383 5.437 5.383 5.395 79,147 +0.01(+0.11%)
Jul 05, 2018 5.419 5.443 5.371 5.389 159,181 -0.05(-0.88%)
Jul 03, 2018 5.437 5.437 5.437 0 +0.04(+0.66%)
Jul 02, 2018 5.389 5.419 5.371 5.401 232,063 +0.04(+0.78%)
Jun 29, 2018 5.478 5.478 5.353 5.359 137,116 +0.03(+0.56%)
Jun 28, 2018 5.371 5.410 5.329 5.329 189,151 -0.04(-0.67%)
Jun 27, 2018 5.401 5.419 5.365 5.365 123,045 -0.04(-0.77%)
Jun 26, 2018 5.389 5.419 5.365 5.407 104,025 +0.04(+0.78%)
Jun 25, 2018 5.401 5.419 5.359 5.365 271,464 -0.04(-0.77%)
Jun 22, 2018 5.389 5.437 5.389 5.407 204,058 +0.00(+0.00%)
Jun 21, 2018 5.425 5.455 5.407 5.407 148,087 -0.02(-0.33%)
Jun 20, 2018 5.455 5.460 5.419 5.425 181,268 -0.02(-0.44%)
Jun 19, 2018 5.484 5.496 5.449 5.449 312,545 -0.01(-0.11%)
Jun 18, 2018 5.443 5.472 5.443 5.455 231,088 +0.00(+0.00%)
Jun 15, 2018 5.466 5.449 5.455 188,335 +0.01(+0.11%)
Jun 14, 2018 5.449 5.466 5.425 5.449 133,884 +0.02(+0.44%)
Jun 13, 2018 5.460 5.460 5.407 5.425 126,923 -0.01(-0.22%)
Jun 12, 2018 5.460 5.462 5.407 5.437 204,590 +0.01(+0.11%)
Jun 11, 2018 5.460 5.481 5.419 5.431 156,047 +0.00(+0.00%)
Jun 08, 2018 5.419 5.466 5.419 5.431 211,188 +0.01(+0.22%)
Jun 07, 2018 5.407 5.431 5.395 5.419 129,948 +0.02(+0.44%)
Jun 06, 2018 5.384 5.413 5.378 5.395 67,522 +0.02(+0.33%)
Jun 05, 2018 5.431 5.437 5.360 5.378 114,771 -0.06(-1.09%)
Jun 04, 2018 5.401 5.437 5.366 5.437 177,213 +0.05(+0.99%)
Jun 01, 2018 5.401 5.413 5.354 5.384 299,472 +0.01(+0.22%)
May 31, 2018 5.384 5.399 5.348 5.372 202,830 -0.01(-0.11%)
May 30, 2018 5.395 5.413 5.360 5.378 160,176 -0.01(-0.22%)
May 29, 2018 5.390 5.413 5.354 5.390 145,171 +0.01(+0.22%)
May 25, 2018 5.378 5.378 5.378 0 +0.01(+0.11%)
May 24, 2018 5.360 5.378 5.357 5.372 128,412 +0.00(+0.00%)
May 23, 2018 5.366 5.390 5.366 5.372 83,453 -0.02(-0.33%)
May 22, 2018 5.401 5.401 5.325 5.390 155,646 +0.01(+0.11%)
May 21, 2018 5.401 5.413 5.354 5.384 240,502 +0.01(+0.11%)
May 18, 2018 5.448 5.448 5.313 5.378 273,488 -0.01(-0.11%)
May 17, 2018 5.343 5.413 5.343 5.384 156,923 +0.05(+0.99%)
May 16, 2018 5.384 5.401 5.325 5.331 215,457 -0.05(-0.87%)
May 15, 2018 5.319 5.378 5.290 5.378 224,191 +0.05(+0.88%)
May 14, 2018 5.319 5.419 5.290 5.331 314,570 +0.07(+1.34%)
May 11, 2018 5.260 5.284 5.249 5.260 128,175 -0.01(-0.22%)
May 10, 2018 5.290 5.325 5.260 5.272 245,718 -0.01(-0.22%)
May 09, 2018 5.249 5.301 5.231 5.284 148,188 +0.05(+0.90%)
May 08, 2018 5.202 5.243 5.190 5.237 160,497 +0.05(+0.90%)
May 07, 2018 5.202 5.213 5.164 5.190 105,063 +0.01(+0.11%)
May 04, 2018 5.143 5.202 5.143 5.184 137,477 +0.04(+0.80%)
May 03, 2018 5.131 5.174 5.102 5.143 167,992 +0.06(+1.27%)
May 02, 2018 5.102 5.131 5.073 5.079 197,299 -0.04(-0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.